685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,202200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,202100,1136888570,9070,9070,9070,9070,0
|
|
20240709,202000,1136888570,9070,9070,9070,9070,0
|
|
20240709,201900,1136888570,9070,9070,9070,9070,0
|
|
20240709,201800,1136888570,9070,9070,9070,9070,0
|
|
20240709,201700,1136888570,9070,9070,9070,9070,0
|
|
20240709,201600,1136888570,9070,9070,9070,9070,0
|
|
20240709,201500,1136888570,9070,9070,9070,9070,0
|
|
20240709,201400,1136888570,9070,9070,9070,9070,0
|
|
20240709,201300,1136888570,9070,9070,9070,9070,0
|
|
20240709,201200,1136888570,9070,9070,9070,9070,0
|
|
20240709,201100,1136888570,9070,9070,9070,9070,0
|
|
20240709,201000,1136888570,9070,9070,9070,9070,0
|
|
20240709,200900,1136888570,9070,9070,9070,9070,0
|
|
20240709,200800,1136888570,9070,9070,9070,9070,0
|
|
20240709,200700,1136888570,9070,9070,9070,9070,0
|
|
20240709,200600,1136888570,9070,9070,9070,9070,0
|
|
20240709,200500,1136888570,9070,9070,9070,9070,0
|
|
20240709,200400,1136888570,9070,9070,9070,9070,0
|
|
20240709,200300,1136888570,9070,9070,9070,9070,0
|
|
20240709,200200,1136888570,9070,9070,9070,9070,0
|
|
20240709,200100,1136888570,9070,9070,9070,9070,0
|
|
20240709,200000,1136888570,9070,9070,9070,9070,0
|
|
20240709,195900,1136888570,9070,9070,9070,9070,0
|
|
20240709,195800,1136888570,9070,9070,9070,9070,0
|
|
20240709,195700,1136888570,9070,9070,9070,9070,0
|
|
20240709,195600,1136888570,9070,9070,9070,9070,0
|
|
20240709,195500,1136888570,9070,9070,9070,9070,0
|
|
20240709,195400,1136888570,9070,9070,9070,9070,0
|
|
20240709,195300,1136888570,9070,9070,9070,9070,0
|
|
20240709,195200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,195100,1136888570,9070,9070,9070,9070,0
|
|
20240709,195000,1136888570,9070,9070,9070,9070,0
|
|
20240709,194900,1136888570,9070,9070,9070,9070,0
|
|
20240709,194800,1136888570,9070,9070,9070,9070,0
|
|
20240709,194700,1136888570,9070,9070,9070,9070,0
|
|
20240709,194600,1136888570,9070,9070,9070,9070,0
|
|
20240709,194500,1136888570,9070,9070,9070,9070,0
|
|
20240709,194400,1136888570,9070,9070,9070,9070,0
|
|
20240709,194300,1136888570,9070,9070,9070,9070,0
|
|
20240709,194200,1136888570,9070,9070,9070,9070,0
|
|
20240709,194100,1136888570,9070,9070,9070,9070,0
|
|
20240709,194000,1136888570,9070,9070,9070,9070,0
|
|
20240709,193900,1136888570,9070,9070,9070,9070,0
|
|
20240709,193800,1136888570,9070,9070,9070,9070,0
|
|
20240709,193700,1136888570,9070,9070,9070,9070,0
|
|
20240709,193600,1136888570,9070,9070,9070,9070,0
|
|
20240709,193500,1136888570,9070,9070,9070,9070,0
|
|
20240709,193400,1136888570,9070,9070,9070,9070,0
|
|
20240709,193300,1136888570,9070,9070,9070,9070,0
|
|
20240709,193200,1136888570,9070,9070,9070,9070,0
|
|
20240709,193100,1136888570,9070,9070,9070,9070,0
|
|
20240709,193000,1136888570,9070,9070,9070,9070,0
|
|
20240709,192900,1136888570,9070,9070,9070,9070,0
|
|
20240709,192800,1136888570,9070,9070,9070,9070,0
|
|
20240709,192700,1136888570,9070,9070,9070,9070,0
|
|
20240709,192600,1136888570,9070,9070,9070,9070,0
|
|
20240709,192500,1136888570,9070,9070,9070,9070,0
|
|
20240709,192400,1136888570,9070,9070,9070,9070,0
|
|
20240709,192300,1136888570,9070,9070,9070,9070,0
|
|
20240709,192200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,192100,1136888570,9070,9070,9070,9070,0
|
|
20240709,192000,1136888570,9070,9070,9070,9070,0
|
|
20240709,191900,1136888570,9070,9070,9070,9070,0
|
|
20240709,191800,1136888570,9070,9070,9070,9070,0
|
|
20240709,191700,1136888570,9070,9070,9070,9070,0
|
|
20240709,191600,1136888570,9070,9070,9070,9070,0
|
|
20240709,191500,1136888570,9070,9070,9070,9070,0
|
|
20240709,191400,1136888570,9070,9070,9070,9070,0
|
|
20240709,191300,1136888570,9070,9070,9070,9070,0
|
|
20240709,191200,1136888570,9070,9070,9070,9070,0
|
|
20240709,191100,1136888570,9070,9070,9070,9070,0
|
|
20240709,191000,1136888570,9070,9070,9070,9070,0
|
|
20240709,190900,1136888570,9070,9070,9070,9070,0
|
|
20240709,190800,1136888570,9070,9070,9070,9070,0
|
|
20240709,190700,1136888570,9070,9070,9070,9070,0
|
|
20240709,190600,1136888570,9070,9070,9070,9070,0
|
|
20240709,190500,1136888570,9070,9070,9070,9070,0
|
|
20240709,190400,1136888570,9070,9070,9070,9070,0
|
|
20240709,190300,1136888570,9070,9070,9070,9070,0
|
|
20240709,190200,1136888570,9070,9070,9070,9070,0
|
|
20240709,190100,1136888570,9070,9070,9070,9070,0
|
|
20240709,190000,1136888570,9070,9070,9070,9070,0
|
|
20240709,185900,1136888570,9070,9070,9070,9070,0
|
|
20240709,185800,1136888570,9070,9070,9070,9070,0
|
|
20240709,185700,1136888570,9070,9070,9070,9070,0
|
|
20240709,185600,1136888570,9070,9070,9070,9070,0
|
|
20240709,185500,1136888570,9070,9070,9070,9070,0
|
|
20240709,185400,1136888570,9070,9070,9070,9070,0
|
|
20240709,185300,1136888570,9070,9070,9070,9070,0
|
|
20240709,185200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,185100,1136888570,9070,9070,9070,9070,0
|
|
20240709,185000,1136888570,9070,9070,9070,9070,0
|
|
20240709,184900,1136888570,9070,9070,9070,9070,0
|
|
20240709,184800,1136888570,9070,9070,9070,9070,0
|
|
20240709,184700,1136888570,9070,9070,9070,9070,0
|
|
20240709,184600,1136888570,9070,9070,9070,9070,0
|
|
20240709,184500,1136888570,9070,9070,9070,9070,0
|
|
20240709,184400,1136888570,9070,9070,9070,9070,0
|
|
20240709,184300,1136888570,9070,9070,9070,9070,0
|
|
20240709,184200,1136888570,9070,9070,9070,9070,0
|
|
20240709,184100,1136888570,9070,9070,9070,9070,0
|
|
20240709,184000,1136888570,9070,9070,9070,9070,0
|
|
20240709,183900,1136888570,9070,9070,9070,9070,0
|
|
20240709,183800,1136888570,9070,9070,9070,9070,0
|
|
20240709,183700,1136888570,9070,9070,9070,9070,0
|
|
20240709,183600,1136888570,9070,9070,9070,9070,0
|
|
20240709,183500,1136888570,9070,9070,9070,9070,0
|
|
20240709,183400,1136888570,9070,9070,9070,9070,0
|
|
20240709,183300,1136888570,9070,9070,9070,9070,0
|
|
20240709,183200,1136888570,9070,9070,9070,9070,0
|
|
20240709,183100,1136888570,9070,9070,9070,9070,0
|
|
20240709,183000,1136888570,9070,9070,9070,9070,0
|
|
20240709,182900,1136888570,9070,9070,9070,9070,0
|
|
20240709,182800,1136888570,9070,9070,9070,9070,0
|
|
20240709,182700,1136888570,9070,9070,9070,9070,0
|
|
20240709,182600,1136888570,9070,9070,9070,9070,0
|
|
20240709,182500,1136888570,9070,9070,9070,9070,0
|
|
20240709,182400,1136888570,9070,9070,9070,9070,0
|
|
20240709,182300,1136888570,9070,9070,9070,9070,0
|
|
20240709,182200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,182100,1136888570,9070,9070,9070,9070,0
|
|
20240709,182000,1136888570,9070,9070,9070,9070,0
|
|
20240709,181900,1136888570,9070,9070,9070,9070,0
|
|
20240709,181800,1136888570,9070,9070,9070,9070,0
|
|
20240709,181700,1136888570,9070,9070,9070,9070,0
|
|
20240709,181600,1136888570,9070,9070,9070,9070,0
|
|
20240709,181500,1136888570,9070,9070,9070,9070,0
|
|
20240709,181400,1136888570,9070,9070,9070,9070,0
|
|
20240709,181300,1136888570,9070,9070,9070,9070,0
|
|
20240709,181200,1136888570,9070,9070,9070,9070,0
|
|
20240709,181100,1136888570,9070,9070,9070,9070,0
|
|
20240709,181000,1136888570,9070,9070,9070,9070,0
|
|
20240709,180900,1136888570,9070,9070,9070,9070,0
|
|
20240709,180800,1136888570,9070,9070,9070,9070,0
|
|
20240709,180700,1136888570,9070,9070,9070,9070,0
|
|
20240709,180600,1136888570,9070,9070,9070,9070,0
|
|
20240709,180500,1136888570,9070,9070,9070,9070,0
|
|
20240709,180400,1136888570,9070,9070,9070,9070,0
|
|
20240709,180300,1136888570,9070,9070,9070,9070,0
|
|
20240709,180200,1136888570,9070,9070,9070,9070,0
|
|
20240709,180100,1136888570,9070,9070,9070,9070,0
|
|
20240709,180000,1136888570,9070,9070,9070,9070,0
|
|
20240709,175900,1136888570,9070,9070,9070,9070,0
|
|
20240709,175800,1136888570,9070,9070,9070,9070,0
|
|
20240709,175700,1136888570,9070,9070,9070,9070,0
|
|
20240709,175600,1136888570,9070,9070,9070,9070,0
|
|
20240709,175500,1136888570,9070,9070,9070,9070,0
|
|
20240709,175400,1136888570,9070,9070,9070,9070,0
|
|
20240709,175300,1136888570,9070,9070,9070,9070,0
|
|
20240709,175200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,175100,1136888570,9070,9070,9070,9070,0
|
|
20240709,175000,1136888570,9070,9070,9070,9070,0
|
|
20240709,174900,1136888570,9070,9070,9070,9070,0
|
|
20240709,174800,1136888570,9070,9070,9070,9070,0
|
|
20240709,174700,1136888570,9070,9070,9070,9070,0
|
|
20240709,174600,1136888570,9070,9070,9070,9070,0
|
|
20240709,174500,1136888570,9070,9070,9070,9070,0
|
|
20240709,174400,1136888570,9070,9070,9070,9070,0
|
|
20240709,174300,1136888570,9070,9070,9070,9070,0
|
|
20240709,174200,1136888570,9070,9070,9070,9070,0
|
|
20240709,174100,1136888570,9070,9070,9070,9070,0
|
|
20240709,174000,1136888570,9070,9070,9070,9070,0
|
|
20240709,173900,1136888570,9070,9070,9070,9070,0
|
|
20240709,173800,1136888570,9070,9070,9070,9070,0
|
|
20240709,173700,1136888570,9070,9070,9070,9070,0
|
|
20240709,173600,1136888570,9070,9070,9070,9070,0
|
|
20240709,173500,1136888570,9070,9070,9070,9070,0
|
|
20240709,173400,1136888570,9070,9070,9070,9070,0
|
|
20240709,173300,1136888570,9070,9070,9070,9070,0
|
|
20240709,173200,1136888570,9070,9070,9070,9070,0
|
|
20240709,173100,1136888570,9070,9070,9070,9070,0
|
|
20240709,173000,1136888570,9070,9070,9070,9070,0
|
|
20240709,172900,1136888570,9070,9070,9070,9070,0
|
|
20240709,172800,1136888570,9070,9070,9070,9070,0
|
|
20240709,172700,1136888570,9070,9070,9070,9070,0
|
|
20240709,172600,1136888570,9070,9070,9070,9070,0
|
|
20240709,172500,1136888570,9070,9070,9070,9070,0
|
|
20240709,172400,1136888570,9070,9070,9070,9070,0
|
|
20240709,172300,1136888570,9070,9070,9070,9070,0
|
|
20240709,172200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,172100,1136888570,9070,9070,9070,9070,0
|
|
20240709,172000,1136888570,9070,9070,9070,9070,0
|
|
20240709,171900,1136888570,9070,9070,9070,9070,0
|
|
20240709,171800,1136888570,9070,9070,9070,9070,0
|
|
20240709,171700,1136888570,9070,9070,9070,9070,0
|
|
20240709,171600,1136888570,9070,9070,9070,9070,0
|
|
20240709,171500,1136888570,9070,9070,9070,9070,0
|
|
20240709,171400,1136888570,9070,9070,9070,9070,0
|
|
20240709,171300,1136888570,9070,9070,9070,9070,0
|
|
20240709,171200,1136888570,9070,9070,9070,9070,0
|
|
20240709,171100,1136888570,9070,9070,9070,9070,0
|
|
20240709,171000,1136888570,9070,9070,9070,9070,0
|
|
20240709,170900,1136888570,9070,9070,9070,9070,0
|
|
20240709,170800,1136888570,9070,9070,9070,9070,0
|
|
20240709,170700,1136888570,9070,9070,9070,9070,0
|
|
20240709,170600,1136888570,9070,9070,9070,9070,0
|
|
20240709,170500,1136888570,9070,9070,9070,9070,0
|
|
20240709,170400,1136888570,9070,9070,9070,9070,0
|
|
20240709,170300,1136888570,9070,9070,9070,9070,0
|
|
20240709,170200,1136888570,9070,9070,9070,9070,0
|
|
20240709,170100,1136888570,9070,9070,9070,9070,0
|
|
20240709,170000,1136888570,9070,9070,9070,9070,0
|
|
20240709,165900,1136888570,9070,9070,9070,9070,0
|
|
20240709,165800,1136888570,9070,9070,9070,9070,0
|
|
20240709,165700,1136888570,9070,9070,9070,9070,0
|
|
20240709,165600,1136888570,9070,9070,9070,9070,0
|
|
20240709,165500,1136888570,9070,9070,9070,9070,0
|
|
20240709,165400,1136888570,9070,9070,9070,9070,0
|
|
20240709,165300,1136888570,9070,9070,9070,9070,0
|
|
20240709,165200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,165100,1136888570,9070,9070,9070,9070,0
|
|
20240709,165000,1136888570,9070,9070,9070,9070,0
|
|
20240709,164900,1136888570,9070,9070,9070,9070,0
|
|
20240709,164800,1136888570,9070,9070,9070,9070,0
|
|
20240709,164700,1136888570,9070,9070,9070,9070,0
|
|
20240709,164600,1136888570,9070,9070,9070,9070,0
|
|
20240709,164500,1136888570,9070,9070,9070,9070,0
|
|
20240709,164400,1136888570,9070,9070,9070,9070,0
|
|
20240709,164300,1136888570,9070,9070,9070,9070,0
|
|
20240709,164200,1136888570,9070,9070,9070,9070,0
|
|
20240709,164100,1136888570,9070,9070,9070,9070,0
|
|
20240709,164000,1136888570,9070,9070,9070,9070,0
|
|
20240709,163900,1136888570,9070,9070,9070,9070,0
|
|
20240709,163800,1136888570,9070,9070,9070,9070,0
|
|
20240709,163700,1136888570,9070,9070,9070,9070,0
|
|
20240709,163600,1136888570,9070,9070,9070,9070,0
|
|
20240709,163500,1136888570,9070,9070,9070,9070,0
|
|
20240709,163400,1136888570,9070,9070,9070,9070,0
|
|
20240709,163300,1136888570,9070,9070,9070,9070,0
|
|
20240709,163200,1136888570,9070,9070,9070,9070,0
|
|
20240709,163100,1136888570,9070,9070,9070,9070,0
|
|
20240709,163000,1136888570,9070,9070,9070,9070,0
|
|
20240709,162900,1136888570,9070,9070,9070,9070,0
|
|
20240709,162800,1136888570,9070,9070,9070,9070,0
|
|
20240709,162700,1136888570,9070,9070,9070,9070,0
|
|
20240709,162600,1136888570,9070,9070,9070,9070,0
|
|
20240709,162500,1136888570,9070,9070,9070,9070,0
|
|
20240709,162400,1136888570,9070,9070,9070,9070,0
|
|
20240709,162300,1136888570,9070,9070,9070,9070,0
|
|
20240709,162200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,162100,1136888570,9070,9070,9070,9070,0
|
|
20240709,162000,1136888570,9070,9070,9070,9070,0
|
|
20240709,161900,1136888570,9070,9070,9070,9070,0
|
|
20240709,161800,1136888570,9070,9070,9070,9070,0
|
|
20240709,161700,1136888570,9070,9070,9070,9070,0
|
|
20240709,161600,1136888570,9070,9070,9070,9070,0
|
|
20240709,161500,1136888570,9070,9070,9070,9070,0
|
|
20240709,161400,1136888570,9070,9070,9070,9070,0
|
|
20240709,161300,1136888570,9070,9070,9070,9070,0
|
|
20240709,161200,1136888570,9070,9070,9070,9070,0
|
|
20240709,161100,1136888570,9070,9070,9070,9070,0
|
|
20240709,161000,1136888570,9070,9070,9070,9070,0
|
|
20240709,160900,1136888570,9070,9070,9070,9070,0
|
|
20240709,160800,1136888570,9070,9070,9070,9070,0
|
|
20240709,160700,1136888570,9070,9070,9070,9070,0
|
|
20240709,160600,1136888570,9070,9070,9070,9070,0
|
|
20240709,160500,1136888570,9070,9070,9070,9070,0
|
|
20240709,160400,1136888570,9070,9070,9070,9070,0
|
|
20240709,160300,1136888570,9070,9070,9070,9070,0
|
|
20240709,160200,1136888570,9070,9070,9070,9070,0
|
|
20240709,160100,1136888570,9070,9070,9070,9070,0
|
|
20240709,160000,1136888570,9070,9070,9070,9070,0
|
|
20240709,155900,1136888570,9070,9070,9070,9070,0
|
|
20240709,155800,1136888570,9070,9070,9070,9070,0
|
|
20240709,155700,1136888570,9070,9070,9070,9070,0
|
|
20240709,155600,1136888570,9070,9070,9070,9070,0
|
|
20240709,155500,1136888570,9070,9070,9070,9070,0
|
|
20240709,155400,1136888570,9070,9070,9070,9070,0
|
|
20240709,155300,1136888570,9070,9070,9070,9070,0
|
|
20240709,155200,1136888570,9070,9070,9070,9070,2381
|
|
20240709,155100,1136888570,9070,9070,9070,9070,0
|
|
20240709,155000,1136888570,9070,9070,9070,9070,0
|
|
20240709,154900,1136888570,9070,9070,9070,9070,0
|
|
20240709,154800,1136888570,9070,9070,9070,9070,0
|
|
20240709,154700,1136888570,9070,9070,9070,9070,0
|
|
20240709,154600,1136888570,9070,9070,9070,9070,0
|
|
20240709,154500,1136888570,9070,9070,9070,9070,0
|
|
20240709,154400,1136888570,9070,9070,9070,9070,0
|
|
20240709,154300,1136888570,9070,9070,9070,9070,0
|
|
20240709,154200,1136888570,9070,9070,9070,9070,0
|
|
20240709,154100,1136888570,9070,9070,9070,9070,0
|
|
20240709,154000,1136888570,9070,9070,9070,9070,0
|
|
20240709,153900,1136888570,9070,9070,9070,9070,0
|
|
20240709,153800,1136888570,9070,9070,9070,9070,0
|
|
20240709,153700,1136888570,9070,9070,9070,9070,0
|
|
20240709,153600,1136888570,9070,9070,9070,9070,0
|
|
20240709,153500,1136888570,9070,9070,9070,9070,0
|
|
20240709,153400,1136888570,9070,9070,9070,9070,0
|
|
20240709,153300,1136888570,9070,9070,9070,9070,0
|
|
20240709,153200,1136888570,9070,9070,9070,9070,0
|
|
20240709,153100,1136888570,9070,9070,9070,9070,0
|
|
20240709,153000,1136888570,9070,9070,9070,9070,2381
|
|
20240709,152900,1115292900,9050,9050,9050,9050,0
|
|
20240709,152800,1115292900,9050,9050,9050,9050,0
|
|
20240709,152700,1115292900,9050,9050,9050,9050,0
|
|
20240709,152600,1115292900,9050,9050,9050,9050,0
|
|
20240709,152500,1115292900,9050,9050,9050,9050,0
|
|
20240709,152400,1115292900,9050,9050,9050,9050,0
|
|
20240709,152300,1115292900,9050,9050,9050,9050,0
|
|
20240709,152200,1115292900,9050,9050,9050,9050,0
|
|
20240709,152100,1115292900,9050,9050,9050,9050,0
|
|
20240709,152000,1115292900,9050,9050,9050,9050,0
|
|
20240709,151900,1115292900,9050,9050,9060,9020,20426
|
|
20240709,151800,930722350,9050,9060,9060,9050,95
|
|
20240709,151700,929862540,9050,9060,9060,9050,2671
|
|
20240709,151600,905687710,9060,9060,9060,9060,39
|
|
20240709,151500,905334370,9070,9060,9070,9060,231
|
|
20240709,151400,903241410,9060,9060,9060,9060,181
|
|
20240709,151300,901601550,9060,9060,9060,9060,464
|
|
20240709,151200,897397710,9060,9060,9060,9060,198
|
|
20240709,151100,895603830,9060,9060,9060,9060,3804
|
|
20240709,151000,861139590,9060,9060,9060,9060,118
|
|
20240709,150900,860070510,9070,9070,9070,9070,6
|
|
20240709,150800,860016090,9060,9060,9060,9060,335
|
|
20240709,150700,856980990,9060,9070,9070,9060,624
|
|
20240709,150600,851327440,9070,9060,9070,9060,152
|
|
20240709,150500,849948820,9060,9070,9070,9060,486
|
|
20240709,150400,845543300,9070,9070,9070,9070,16
|
|
20240709,150300,845398180,9070,9070,9070,9070,13
|
|
20240709,150200,845280270,9070,9070,9070,9070,1115
|
|
20240709,150100,835167220,9070,9070,9070,9070,20
|
|
20240709,150000,834985820,9070,9080,9080,9070,607
|
|
20240709,145900,829479930,9080,9070,9080,9070,210
|
|
20240709,145800,827574130,9070,9070,9070,9070,360
|
|
20240709,145700,824308930,9070,9070,9070,9070,201
|
|
20240709,145600,822485860,9080,9070,9080,9070,131
|
|
20240709,145500,821297390,9070,9070,9070,9070,0
|
|
20240709,145400,821297390,9070,9070,9070,9070,0
|
|
20240709,145300,821297390,9070,9070,9070,9070,100
|
|
20240709,145200,820390390,9070,9070,9080,9070,1266
|
|
20240709,145100,808906740,9070,9070,9070,9070,205
|
|
20240709,145000,807047390,9070,9070,9070,9070,548
|
|
20240709,144900,802077030,9060,9070,9070,9060,94
|
|
20240709,144800,801225370,9070,9060,9070,9060,830
|
|
20240709,144700,793699270,9070,9070,9070,9070,0
|
|
20240709,144600,793699270,9070,9070,9070,9070,7
|
|
20240709,144500,793635780,9070,9070,9070,9070,17
|
|
20240709,144400,793481590,9070,9070,9070,9070,104
|
|
20240709,144300,792538310,9070,9070,9070,9070,1244
|
|
20240709,144200,781255230,9070,9080,9080,9070,458
|
|
20240709,144100,777101140,9080,9080,9080,9080,3
|
|
20240709,144000,777073900,9080,9070,9080,9070,6
|
|
20240709,143900,777019430,9070,9070,9070,9070,177
|
|
20240709,143800,775414040,9070,9070,9070,9070,0
|
|
20240709,143700,775414040,9070,9070,9070,9070,0
|
|
20240709,143600,775414040,9070,9070,9070,9070,312
|
|
20240709,143500,772584200,9070,9070,9070,9070,100
|
|
20240709,143400,771677200,9070,9070,9070,9070,9
|
|
20240709,143300,771595570,9070,9070,9070,9070,0
|
|
20240709,143200,771595570,9070,9070,9070,9070,60
|
|
20240709,143100,771051370,9080,9080,9080,9080,478
|
|
20240709,143000,766711130,9070,9080,9080,9070,905
|
|
20240709,142900,758499530,9080,9080,9080,9080,50
|
|
20240709,142800,758045530,9080,9080,9080,9080,0
|
|
20240709,142700,758045530,9080,9090,9090,9080,110
|
|
20240709,142600,757046630,9080,9080,9080,9080,305
|
|
20240709,142500,754277230,9080,9070,9080,9070,63
|
|
20240709,142400,753705530,9070,9070,9070,9070,100
|
|
20240709,142300,752798530,9080,9080,9080,9080,234
|
|
20240709,142200,750673810,9080,9080,9080,9080,65
|
|
20240709,142100,750083610,9080,9080,9080,9080,0
|
|
20240709,142000,750083610,9080,9080,9080,9080,70
|
|
20240709,141900,749448010,9080,9080,9080,9080,1
|
|
20240709,141800,749438930,9070,9080,9080,9070,134
|
|
20240709,141700,748223540,9080,9080,9080,9080,7
|
|
20240709,141600,748159980,9080,9080,9080,9080,0
|
|
20240709,141500,748159980,9080,9080,9080,9080,3
|
|
20240709,141400,748132740,9080,9070,9080,9070,128
|
|
20240709,141300,746970680,9070,9070,9070,9070,21
|
|
20240709,141200,746780210,9070,9070,9070,9070,2
|
|
20240709,141100,746762070,9070,9070,9070,9070,3
|
|
20240709,141000,746734860,9070,9070,9070,9070,10
|
|
20240709,140900,746644160,9060,9060,9060,9060,112
|
|
20240709,140800,745629440,9060,9070,9070,9060,310
|
|
20240709,140700,742818540,9070,9070,9070,9070,0
|
|
20240709,140600,742818540,9070,9070,9070,9070,0
|
|
20240709,140500,742818540,9070,9070,9070,9070,0
|
|
20240709,140400,742818540,9070,9070,9070,9070,300
|
|
20240709,140300,740097540,9070,9070,9070,9070,35
|
|
20240709,140200,739780090,9070,9070,9070,9070,150
|
|
20240709,140100,738419590,9080,9080,9080,9080,0
|
|
20240709,140000,738419590,9080,9080,9080,9080,4
|
|
20240709,135900,738383270,9080,9080,9080,9080,16
|
|
20240709,135800,738237990,9080,9080,9080,9080,0
|
|
20240709,135700,738237990,9080,9080,9080,9080,90
|
|
20240709,135600,737420790,9070,9070,9070,9070,2
|
|
20240709,135500,737402650,9070,9070,9070,9070,0
|
|
20240709,135400,737402650,9070,9070,9070,9070,759
|
|
20240709,135300,730518520,9070,9070,9070,9070,5
|
|
20240709,135200,730473170,9070,9080,9080,9070,22
|
|
20240709,135100,730273530,9080,9080,9080,9080,218
|
|
20240709,135000,728294090,9080,9080,9080,9080,33
|
|
20240709,134900,727994450,9080,9080,9080,9080,31
|
|
20240709,134800,727712970,9080,9080,9080,9080,202
|
|
20240709,134700,725878810,9070,9070,9070,9070,1
|
|
20240709,134600,725869740,9070,9070,9070,9070,50
|
|
20240709,134500,725416240,9070,9070,9070,9070,62
|
|
20240709,134400,724853900,9070,9080,9080,9070,17
|
|
20240709,134300,724699610,9080,9070,9080,9070,70
|
|
20240709,134200,724064610,9070,9070,9070,9070,50
|
|
20240709,134100,723611110,9070,9070,9070,9070,0
|
|
20240709,134000,723611110,9070,9070,9070,9070,261
|
|
20240709,133900,721243840,9070,9070,9070,9070,0
|
|
20240709,133800,721243840,9070,9070,9070,9070,0
|
|
20240709,133700,721243840,9070,9070,9070,9070,0
|
|
20240709,133600,721243840,9070,9070,9070,9070,300
|
|
20240709,133500,718522840,9070,9070,9070,9070,17
|
|
20240709,133400,718368650,9080,9080,9080,9070,657
|
|
20240709,133300,712406440,9070,9070,9070,9070,585
|
|
20240709,133200,707100490,9080,9080,9080,9080,165
|
|
20240709,133100,705602290,9080,9080,9080,9080,390
|
|
20240709,133000,702061090,9090,9090,9090,9090,2
|
|
20240709,132900,702042910,9080,9080,9080,9080,3
|
|
20240709,132800,702015670,9090,9090,9090,9090,0
|
|
20240709,132700,702015670,9090,9090,9090,9090,3
|
|
20240709,132600,701988400,9080,9080,9080,9080,3
|
|
20240709,132500,701961160,9080,9080,9080,9080,3
|
|
20240709,132400,701933920,9080,9080,9080,9080,23
|
|
20240709,132300,701725080,9100,9100,9100,9100,16
|
|
20240709,132200,701579480,9100,9080,9100,9080,31
|
|
20240709,132100,701297980,9070,9070,9070,9070,0
|
|
20240709,132000,701297980,9070,9080,9080,9070,196
|
|
20240709,131900,699518440,9090,9090,9090,9090,42
|
|
20240709,131800,699136660,9090,9090,9090,9090,4
|
|
20240709,131700,699100300,9080,9080,9080,9080,50
|
|
20240709,131600,698646300,9080,9080,9080,9080,114
|
|
20240709,131500,697611180,9080,9080,9080,9080,0
|
|
20240709,131400,697611180,9080,9080,9080,9080,19
|
|
20240709,131300,697438660,9090,9090,9090,9090,330
|
|
20240709,131200,694438960,9090,9090,9090,9090,9
|
|
20240709,131100,694357150,9080,9080,9080,9080,17
|
|
20240709,131000,694202790,9090,9080,9090,9080,51
|
|
20240709,130900,693739210,9090,9090,9090,9090,545
|
|
20240709,130800,688785160,9090,9090,9090,9090,5
|
|
20240709,130700,688739710,9080,9080,9080,9080,189
|
|
20240709,130600,687023590,9070,9070,9070,9070,16
|
|
20240709,130500,686878470,9080,9080,9080,9080,6
|
|
20240709,130400,686823990,9070,9070,9070,9070,21
|
|
20240709,130300,686633520,9070,9070,9070,9070,0
|
|
20240709,130200,686633520,9070,9070,9070,9070,0
|
|
20240709,130100,686633520,9070,9070,9070,9070,6
|
|
20240709,130000,686579100,9070,9070,9070,9070,271
|
|
20240709,125900,684121130,9070,9070,9070,9070,1
|
|
20240709,125800,684112060,9060,9060,9060,9060,0
|
|
20240709,125700,684112060,9060,9060,9060,9060,3
|
|
20240709,125600,684084880,9070,9070,9070,9070,305
|
|
20240709,125500,681318530,9070,9070,9070,9070,215
|
|
20240709,125400,679368480,9070,9070,9070,9070,718
|
|
20240709,125300,672856220,9070,9070,9070,9070,302
|
|
20240709,125200,670117080,9070,9070,9070,9070,101
|
|
20240709,125100,669201010,9070,9060,9070,9060,23
|
|
20240709,125000,668992500,9070,9070,9070,9070,196
|
|
20240709,124900,667214780,9070,9070,9070,9070,200
|
|
20240709,124800,665400780,9070,9070,9070,9070,0
|
|
20240709,124700,665400780,9070,9070,9070,9070,0
|
|
20240709,124600,665400780,9070,9080,9080,9070,1047
|
|
20240709,124500,655904040,9070,9080,9080,9070,12
|
|
20240709,124400,655795090,9060,9060,9060,9060,0
|
|
20240709,124300,655795090,9060,9060,9060,9060,0
|
|
20240709,124200,655795090,9060,9060,9060,9060,100
|
|
20240709,124100,654889090,9060,9070,9070,9060,50
|
|
20240709,124000,654435970,9060,9060,9060,9060,0
|
|
20240709,123900,654435970,9060,9080,9080,9060,4
|
|
20240709,123800,654399710,9080,9080,9080,9080,126
|
|
20240709,123700,653255630,9080,9070,9080,9070,103
|
|
20240709,123600,652321030,9070,9070,9070,9070,1
|
|
20240709,123500,652311960,9070,9070,9070,9070,3
|
|
20240709,123400,652284750,9070,9070,9070,9070,1
|
|
20240709,123300,652275680,9070,9070,9070,9070,28
|
|
20240709,123200,652021720,9070,9070,9070,9070,19
|
|
20240709,123100,651849390,9070,9070,9070,9070,100
|
|
20240709,123000,650942390,9060,9060,9060,9060,0
|
|
20240709,122900,650942390,9060,9060,9060,9060,613
|
|
20240709,122800,645388610,9060,9060,9060,9060,100
|
|
20240709,122700,644482610,9070,9070,9070,9070,0
|
|
20240709,122600,644482610,9070,9070,9070,9070,0
|
|
20240709,122500,644482610,9070,9060,9070,9060,155
|
|
20240709,122400,643078250,9070,9070,9070,9070,42
|
|
20240709,122300,642697310,9070,9070,9070,9070,300
|
|
20240709,122200,639976310,9060,9070,9070,9060,138
|
|
20240709,122100,638725030,9070,9070,9070,9070,144
|
|
20240709,122000,637418950,9060,9060,9060,9060,4
|
|
20240709,121900,637382710,9060,9060,9060,9060,102
|
|
20240709,121800,636458590,9060,9060,9060,9060,324
|
|
20240709,121700,633523150,9070,9060,9070,9060,33
|
|
20240709,121600,633224140,9070,9070,9070,9070,32
|
|
20240709,121500,632933900,9070,9070,9070,9070,3
|
|
20240709,121400,632906690,9070,9070,9070,9070,0
|
|
20240709,121300,632906690,9070,9060,9070,9060,340
|
|
20240709,121200,629825190,9070,9070,9070,9070,0
|
|
20240709,121100,629825190,9070,9070,9070,9070,0
|
|
20240709,121000,629825190,9070,9070,9070,9070,0
|
|
20240709,120900,629825190,9070,9060,9070,9060,108
|
|
20240709,120800,628846690,9070,9070,9070,9070,0
|
|
20240709,120700,628846690,9070,9070,9070,9070,0
|
|
20240709,120600,628846690,9070,9070,9070,9070,0
|
|
20240709,120500,628846690,9070,9070,9070,9070,1
|
|
20240709,120400,628837620,9070,9070,9070,9060,108
|
|
20240709,120300,627859060,9070,9070,9070,9070,0
|
|
20240709,120200,627859060,9070,9070,9070,9070,2
|
|
20240709,120100,627840920,9060,9060,9060,9060,0
|
|
20240709,120000,627840920,9060,9060,9060,9060,203
|
|
20240709,115900,626001740,9060,9060,9060,9060,0
|
|
20240709,115800,626001740,9060,9060,9060,9060,433
|
|
20240709,115700,622078760,9060,9060,9060,9060,50
|
|
20240709,115600,621625760,9060,9060,9060,9060,14
|
|
20240709,115500,621498920,9060,9060,9060,9060,1
|
|
20240709,115400,621489860,9060,9060,9060,9060,1064
|
|
20240709,115300,611850020,9060,9060,9060,9060,411
|
|
20240709,115200,608126360,9050,9060,9060,9050,159
|
|
20240709,115100,606687340,9050,9060,9060,9050,154
|
|
20240709,115000,605293600,9060,9060,9060,9060,24
|
|
20240709,114900,605076160,9050,9060,9060,9050,393
|
|
20240709,114800,601515680,9060,9060,9060,9060,209
|
|
20240709,114700,599622140,9060,9060,9060,9060,51
|
|
20240709,114600,599160080,9060,9070,9070,9060,6
|
|
20240709,114500,599105680,9070,9060,9070,9060,398
|
|
20240709,114400,595496430,9060,9060,9060,9060,290
|
|
20240709,114300,592869030,9060,9060,9060,9060,40
|
|
20240709,114200,592506630,9060,9060,9060,9060,0
|
|
20240709,114100,592506630,9060,9060,9060,9060,400
|
|
20240709,114000,588882630,9060,9060,9060,9060,100
|
|
20240709,113900,587976630,9070,9070,9070,9070,70
|
|
20240709,113800,587341730,9070,9070,9070,9070,56
|
|
20240709,113700,586833810,9070,9070,9070,9070,1
|
|
20240709,113600,586824740,9060,9060,9060,9060,0
|
|
20240709,113500,586824740,9060,9060,9060,9060,100
|
|
20240709,113400,585918740,9060,9060,9060,9060,1
|
|
20240709,113300,585909680,9080,9070,9080,9070,50
|
|
20240709,113200,585455880,9080,9080,9080,9080,0
|
|
20240709,113100,585455880,9080,9080,9080,9080,0
|
|
20240709,113000,585455880,9080,9080,9080,9080,0
|
|
20240709,112900,585455880,9080,9080,9080,9060,74
|
|
20240709,112800,584784710,9080,9080,9080,9070,4
|
|
20240709,112700,584748400,9060,9060,9060,9060,42
|
|
20240709,112600,584367880,9060,9060,9060,9050,324
|
|
20240709,112500,581432540,9060,9050,9060,9050,263
|
|
20240709,112400,579052060,9050,9060,9060,9050,173
|
|
20240709,112300,577485180,9060,9060,9060,9060,51
|
|
20240709,112200,577023120,9060,9060,9060,9060,23
|
|
20240709,112100,576814740,9060,9060,9060,9060,15
|
|
20240709,112000,576678840,9060,9060,9060,9060,272
|
|
20240709,111900,574214520,9060,9060,9060,9060,0
|
|
20240709,111800,574214520,9060,9060,9060,9060,0
|
|
20240709,111700,574214520,9060,9060,9060,9060,1
|
|
20240709,111600,574205460,9060,9060,9060,9060,20
|
|
20240709,111500,574024260,9060,9060,9060,9060,114
|
|
20240709,111400,572991420,9060,9060,9060,9060,552
|
|
20240709,111300,567990300,9060,9060,9060,9060,0
|
|
20240709,111200,567990300,9060,9060,9060,9060,10
|
|
20240709,111100,567899700,9060,9060,9060,9060,0
|
|
20240709,111000,567899700,9060,9060,9060,9060,0
|
|
20240709,110900,567899700,9060,9060,9060,9060,0
|
|
20240709,110800,567899700,9060,9070,9070,9060,994
|
|
20240709,110700,558886660,9080,9080,9080,9080,1030
|
|
20240709,110600,549534260,9080,9080,9080,9070,56
|
|
20240709,110500,549025810,9080,9080,9080,9080,400
|
|
20240709,110400,545393810,9080,9080,9080,9080,8
|
|
20240709,110300,545321170,9070,9070,9070,9070,0
|
|
20240709,110200,545321170,9070,9070,9070,9070,7
|
|
20240709,110100,545257680,9080,9070,9080,9070,91
|
|
20240709,110000,544432210,9070,9070,9070,9070,0
|
|
20240709,105900,544432210,9070,9070,9070,9070,134
|
|
20240709,105800,543216830,9070,9070,9070,9070,320
|
|
20240709,105700,540314430,9060,9060,9060,9060,4
|
|
20240709,105600,540278190,9060,9060,9060,9060,600
|
|
20240709,105500,534842190,9060,9060,9060,9060,11
|
|
20240709,105400,534742530,9060,9060,9060,9060,196
|
|
20240709,105300,532966770,9060,9060,9060,9060,213
|
|
20240709,105200,531036990,9060,9050,9060,9050,120
|
|
20240709,105100,529949950,9060,9060,9060,9050,428
|
|
20240709,105000,526073030,9060,9060,9060,9060,70
|
|
20240709,104900,525438830,9060,9060,9060,9060,91
|
|
20240709,104800,524614370,9050,9050,9050,9050,1
|
|
20240709,104700,524605320,9050,9050,9050,9050,200
|
|
20240709,104600,522795320,9050,9060,9060,9050,261
|
|
20240709,104500,520430680,9060,9060,9060,9060,700
|
|
20240709,104400,514088680,9060,9060,9060,9050,252
|
|
20240709,104300,511808060,9050,9050,9050,9050,965
|
|
20240709,104200,503074810,9050,9050,9060,9050,2749
|
|
20240709,104100,478196350,9060,9060,9060,9060,152
|
|
20240709,104000,476819230,9060,9060,9060,9060,300
|
|
20240709,103900,474101230,9070,9060,9070,9060,692
|
|
20240709,103800,467830710,9070,9070,9070,9070,3
|
|
20240709,103700,467803500,9070,9070,9070,9070,14
|
|
20240709,103600,467676520,9070,9060,9070,9060,33
|
|
20240709,103500,467377410,9060,9070,9070,9060,61
|
|
20240709,103400,466824550,9060,9060,9060,9060,469
|
|
20240709,103300,462575410,9060,9070,9070,9060,351
|
|
20240709,103200,459394840,9070,9070,9070,9070,32
|
|
20240709,103100,459104600,9070,9070,9070,9070,322
|
|
20240709,103000,456184060,9070,9070,9070,9070,10
|
|
20240709,102900,456093360,9070,9070,9070,9070,4
|
|
20240709,102800,456057080,9060,9060,9060,9060,458
|
|
20240709,102700,451907600,9060,9060,9060,9060,0
|
|
20240709,102600,451907600,9060,9060,9060,9060,501
|
|
20240709,102500,447368540,9060,9070,9070,9060,2251
|
|
20240709,102400,426965120,9080,9080,9080,9080,30
|
|
20240709,102300,426692720,9080,9070,9080,9070,125
|
|
20240709,102200,425558950,9070,9070,9070,9070,20
|
|
20240709,102100,425377550,9070,9070,9070,9070,0
|
|
20240709,102000,425377550,9070,9080,9080,9070,1220
|
|
20240709,101900,414311950,9080,9080,9080,9080,12
|
|
20240709,101800,414202990,9080,9080,9080,9080,741
|
|
20240709,101700,407474710,9090,9090,9090,9080,167
|
|
20240709,101600,405957210,9090,9090,9090,9090,0
|
|
20240709,101500,405957210,9090,9090,9090,9090,205
|
|
20240709,101400,404093760,9090,9090,9090,9090,38
|
|
20240709,101300,403748340,9090,9090,9090,9090,20
|
|
20240709,101200,403566540,9070,9090,9090,9070,98
|
|
20240709,101100,402676560,9090,9090,9090,9090,565
|
|
20240709,101000,397540710,9090,9090,9090,9090,5
|
|
20240709,100900,397495260,9090,9100,9100,9090,30
|
|
20240709,100800,397222360,9090,9100,9100,9090,47
|
|
20240709,100700,396794860,9100,9100,9100,9100,1
|
|
20240709,100600,396785760,9100,9100,9100,9100,21
|
|
20240709,100500,396594660,9100,9100,9100,9080,293
|
|
20240709,100400,393933630,9090,9090,9090,9080,133
|
|
20240709,100300,392725240,9090,9100,9100,9090,12
|
|
20240709,100200,392616140,9080,9080,9080,9080,35
|
|
20240709,100100,392298340,9070,9070,9070,9070,250
|
|
20240709,100000,390030840,9060,9080,9080,9060,882
|
|
20240709,095900,382032270,9070,9070,9070,9070,357
|
|
20240709,095800,378794280,9070,9100,9100,9070,203
|
|
20240709,095700,376952980,9100,9100,9100,9100,102
|
|
20240709,095600,376024780,9070,9070,9070,9070,409
|
|
20240709,095500,372315150,9070,9090,9090,9070,71
|
|
20240709,095400,371670890,9100,9100,9100,9100,129
|
|
20240709,095300,370496990,9100,9100,9100,9100,111
|
|
20240709,095200,369486890,9080,9090,9090,9080,112
|
|
20240709,095100,368469760,9080,9100,9110,9070,411
|
|
20240709,095000,364740000,9090,9100,9100,9090,263
|
|
20240709,094900,362349320,9090,9100,9100,9090,150
|
|
20240709,094800,360985770,9120,9120,9120,9120,835
|
|
20240709,094700,353370570,9120,9120,9120,9120,4
|
|
20240709,094600,353334090,9070,9070,9070,9070,60
|
|
20240709,094500,352789890,9070,9100,9100,9070,221
|
|
20240709,094400,350784530,9110,9120,9120,9110,6
|
|
20240709,094300,350729840,9120,9100,9120,9060,1639
|
|
20240709,094200,335865090,9100,9090,9120,9090,1168
|
|
20240709,094100,325214310,9090,9100,9100,9070,187
|
|
20240709,094000,323517150,9130,9120,9130,9090,108
|
|
20240709,093900,322534310,9130,9130,9130,9130,2
|
|
20240709,093800,322516050,9130,9130,9130,9130,22
|
|
20240709,093700,322315190,9140,9100,9140,9070,848
|
|
20240709,093600,314615300,9110,9130,9130,9100,3981
|
|
20240709,093500,278376780,9150,9150,9150,9150,50
|
|
20240709,093400,277919280,9150,9140,9150,9130,240
|
|
20240709,093300,275727420,9130,9120,9130,9120,625
|
|
20240709,093200,270025670,9130,9140,9140,9130,22
|
|
20240709,093100,269824600,9150,9150,9180,9140,599
|
|
20240709,093000,264329050,9140,9110,9140,9110,2585
|
|
20240709,092900,240749250,9090,9100,9100,9080,458
|
|
20240709,092800,236590570,9100,9090,9100,9060,1328
|
|
20240709,092700,224521580,9100,9080,9100,9070,140
|
|
20240709,092600,223251110,9060,9060,9060,9060,240
|
|
20240709,092500,221076710,9060,9090,9090,9060,310
|
|
20240709,092400,218261090,9080,9060,9090,9060,757
|
|
20240709,092300,211388220,9060,9060,9070,9050,1509
|
|
20240709,092200,197728630,9050,9110,9110,9050,1459
|
|
20240709,092100,184523390,9050,9110,9110,9050,4029
|
|
20240709,092000,148033600,9100,9080,9100,9070,947
|
|
20240709,091900,139436770,9070,9090,9100,9070,3033
|
|
20240709,091800,111913580,9090,9090,9090,9090,29
|
|
20240709,091700,111649970,9100,9100,9100,9080,612
|
|
20240709,091600,106091530,9100,9080,9100,9080,296
|
|
20240709,091500,103399190,9080,9100,9120,9080,722
|
|
20240709,091400,96841720,9090,9120,9120,9090,1708
|
|
20240709,091300,81315460,9120,9130,9130,9090,634
|
|
20240709,091200,75545700,9110,9130,9130,9110,105
|
|
20240709,091100,74589070,9130,9130,9130,9130,91
|
|
20240709,091000,73758240,9130,9130,9130,9120,464
|
|
20240709,090900,69523920,9130,9140,9140,9130,63
|
|
20240709,090800,68948290,9140,9180,9180,9140,265
|
|
20240709,090700,66525990,9160,9160,9180,9160,320
|
|
20240709,090600,63592180,9160,9120,9160,9110,307
|
|
20240709,090500,60793550,9110,9080,9170,9080,108
|
|
20240709,090400,59812620,9080,9150,9160,9080,1395
|
|
20240709,090300,47078810,9150,9170,9190,9150,274
|
|
20240709,090200,44566540,9160,9150,9190,9040,1059
|
|
20240709,090100,34940820,9190,9180,9190,9150,2000
|
|
20240709,090000,16606980,9170,9200,9220,9170,1736
|